Sign In
|
Register
|
About San Rafael
|
Contact Us
San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast
|
Traffic
San Rafael News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Rafael Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Embassy Suites Hotel San Rafael-Marin
Extended Stay America San Rafael - Francisco Blvd. East
Four Points By Sheraton San Rafael
Travelodge San Rafael
Courtyard San Francisco Larkspur Landing/Marin County
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Vacation Packages
Rental Cars
Flights
San Rafael Hotels
San Francisco Hotels
Sausalito Hotels
Mill Valley Hotels
Novato Hotels
Chinese
Cafes and Coffee Houses
Delis
Italian
Mexican
Pizza
Seafood
Sushi
Thai
Bars and Lounges
Downtown
Entertainment
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Beaches
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Motor Freight Transportation & Warehousing
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Home Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Residential Care Facilities
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Wholesale / Import / Export
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Event Planners
Exhibit Designers
Lodging
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Personal Chef
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers and Home Inspectors
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Downtown San Rafael Restaurants
Fast Food
French
German
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Latin American
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Coffee and Tea Shops
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Music and Instruments
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Camping & Parks
Docks & Marinas
Equestrian
Firearm Ranges
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To San Rafael
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in San Rafael
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
ADD YOUR BUSINESS
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Citizens Inc
(NY:
CIA
)
2.840
-0.070 (-2.41%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 29, 2018
7.320
7.320
7.320
0
-0.03(-0.41%)
Mar 28, 2018
7.120
7.390
7.120
7.350
46,750
+0.16(+2.23%)
Mar 27, 2018
7.420
7.520
7.080
7.190
77,260
-0.25(-3.36%)
Mar 26, 2018
7.090
7.530
7.020
7.440
84,456
+0.41(+5.83%)
Mar 23, 2018
7.140
7.330
7.030
7.030
88,954
-0.16(-2.23%)
Mar 22, 2018
7.300
7.470
7.185
7.190
64,595
-0.16(-2.18%)
Mar 21, 2018
7.590
7.710
7.320
7.350
53,084
-0.24(-3.16%)
Mar 20, 2018
7.590
7.650
7.460
7.590
47,044
-0.03(-0.39%)
Mar 19, 2018
7.690
7.690
7.420
7.620
67,382
-0.17(-2.18%)
Mar 16, 2018
7.700
7.870
7.650
7.790
191,343
+0.07(+0.91%)
Mar 15, 2018
7.840
7.890
7.703
7.720
34,711
-0.12(-1.53%)
Mar 14, 2018
7.850
7.930
7.690
7.840
35,959
+0.01(+0.13%)
Mar 13, 2018
7.930
8.010
7.780
7.830
61,168
-0.15(-1.88%)
Mar 12, 2018
7.850
8.140
7.840
7.980
75,309
+0.03(+0.38%)
Mar 09, 2018
7.760
8.070
7.750
7.950
94,088
+0.11(+1.40%)
Mar 08, 2018
7.870
7.970
7.710
7.840
44,455
+0.01(+0.13%)
Mar 07, 2018
7.900
7.830
71,464
+0.08(+1.03%)
Mar 06, 2018
7.490
7.790
7.450
7.750
72,618
+0.30(+4.03%)
Mar 05, 2018
7.190
7.540
7.190
7.450
43,854
+0.05(+0.68%)
Mar 02, 2018
7.040
7.580
6.960
7.400
91,102
+0.26(+3.64%)
Mar 01, 2018
6.910
7.290
6.910
7.140
73,161
+0.29(+4.23%)
Feb 28, 2018
7.190
7.250
6.670
6.850
149,796
-0.34(-4.73%)
Feb 27, 2018
7.170
7.280
7.145
7.190
38,090
-0.08(-1.10%)
Feb 26, 2018
7.110
7.370
7.110
7.270
40,789
+0.18(+2.54%)
Feb 23, 2018
7.100
7.230
7.030
7.090
43,449
+0.03(+0.42%)
Feb 22, 2018
7.160
7.220
7.020
7.060
26,869
-0.07(-0.98%)
Feb 21, 2018
7.200
7.275
7.120
7.130
26,807
-0.02(-0.28%)
Feb 20, 2018
7.190
7.290
7.100
7.150
43,070
-0.14(-1.92%)
Feb 16, 2018
7.290
7.290
7.290
0
+0.10(+1.39%)
Feb 15, 2018
7.260
7.370
7.100
7.190
36,227
-0.02(-0.28%)
Feb 14, 2018
7.130
7.290
7.100
7.210
47,999
-0.03(-0.41%)
Feb 13, 2018
7.220
7.320
7.150
7.240
46,124
-0.04(-0.55%)
Feb 12, 2018
7.280
7.490
7.190
7.280
65,728
-0.01(-0.14%)
Feb 09, 2018
7.210
7.370
7.060
7.290
58,978
+0.20(+2.82%)
Feb 08, 2018
7.380
7.450
7.090
7.090
51,037
-0.28(-3.80%)
Feb 07, 2018
7.250
7.530
7.250
7.370
53,872
+0.05(+0.68%)
Feb 06, 2018
7.260
7.640
7.212
7.320
207,976
-0.31(-4.06%)
Feb 05, 2018
7.650
7.760
7.510
7.630
45,006
-0.14(-1.80%)
Feb 02, 2018
7.810
7.910
7.720
7.770
58,788
-0.17(-2.14%)
Feb 01, 2018
7.870
8.070
7.830
7.940
34,675
+0.01(+0.13%)
Jan 31, 2018
8.030
8.160
7.910
7.930
49,999
-0.11(-1.37%)
Jan 30, 2018
7.930
8.150
7.930
8.040
34,359
+0.07(+0.88%)
Jan 29, 2018
7.950
8.200
7.940
7.970
49,994
-0.10(-1.24%)
Jan 26, 2018
7.950
8.170
7.900
8.070
50,967
+0.17(+2.15%)
Jan 25, 2018
7.980
7.980
7.770
7.900
33,687
-0.01(-0.13%)
Jan 24, 2018
8.020
8.150
7.800
7.910
37,452
-0.07(-0.88%)
Jan 23, 2018
7.920
8.120
7.760
7.980
67,806
+0.00(+0.00%)
Jan 22, 2018
7.950
8.050
7.890
7.980
71,408
-0.04(-0.50%)
Jan 19, 2018
7.760
8.050
7.720
8.020
73,252
+0.19(+2.43%)
Jan 18, 2018
7.950
8.040
7.755
7.830
70,682
-0.15(-1.88%)
Jan 17, 2018
7.650
7.990
7.620
7.980
127,776
+0.34(+4.45%)
Jan 16, 2018
7.800
7.930
7.570
7.640
92,293
-0.11(-1.42%)
Jan 12, 2018
7.750
7.750
7.750
0
+0.09(+1.17%)
Jan 11, 2018
7.470
7.870
7.443
7.660
69,370
+0.18(+2.41%)
Jan 10, 2018
7.400
7.550
7.400
7.480
33,070
+0.06(+0.81%)
Jan 09, 2018
7.680
7.680
7.410
7.420
40,157
-0.26(-3.39%)
Jan 08, 2018
7.550
7.900
7.520
7.680
90,680
+0.09(+1.19%)
Jan 05, 2018
7.480
7.710
7.400
7.590
117,310
-0.02(-0.26%)
Jan 04, 2018
7.630
7.780
7.590
7.610
85,188
+0.04(+0.53%)
Jan 03, 2018
7.460
7.770
7.320
7.570
70,466
+0.05(+0.66%)
Jan 02, 2018
7.380
7.470
7.380
7.520
86,122
+0.17(+2.31%)
Dec 29, 2017
7.350
7.350
7.350
0
-0.15(-2.00%)
Dec 28, 2017
7.490
7.620
7.400
7.500
59,023
+0.01(+0.13%)
Dec 27, 2017
7.480
7.740
7.468
7.490
48,243
-0.06(-0.79%)
Dec 26, 2017
7.390
7.570
7.390
7.550
32,528
+0.07(+0.94%)
Dec 22, 2017
7.500
7.520
7.325
7.480
46,670
-0.06(-0.80%)
Dec 21, 2017
7.480
7.570
7.400
7.540
30,787
+0.05(+0.67%)
Dec 20, 2017
7.460
7.550
7.300
7.490
44,977
+0.03(+0.40%)
Dec 19, 2017
7.600
7.670
7.430
7.460
32,332
-0.14(-1.84%)
Dec 18, 2017
7.580
7.720
7.380
7.600
72,244
+0.05(+0.66%)
Dec 15, 2017
7.390
7.670
7.380
7.550
204,936
+0.15(+2.03%)
Dec 14, 2017
7.630
7.680
7.367
7.400
37,516
-0.25(-3.27%)
Dec 13, 2017
7.700
7.870
7.610
7.650
45,637
-0.03(-0.39%)
Dec 12, 2017
7.600
7.870
7.520
7.680
108,479
+0.10(+1.32%)
Dec 11, 2017
7.450
7.750
7.350
7.580
114,984
+0.19(+2.57%)
Dec 08, 2017
7.580
7.580
7.340
7.390
129,623
+0.00(+0.00%)
Dec 07, 2017
7.650
7.740
7.510
94,572
+0.00(+0.00%)
Dec 06, 2017
7.980
7.980
7.660
7.710
117,445
-0.27(-3.38%)
Dec 05, 2017
8.010
8.050
7.910
7.980
117,602
-0.03(-0.37%)
Dec 04, 2017
8.150
8.150
7.960
8.010
78,795
-0.04(-0.50%)
Dec 01, 2017
8.520
8.525
7.960
8.050
112,726
-0.55(-6.40%)
Nov 30, 2017
8.700
8.700
8.490
8.600
549,784
-0.05(-0.58%)
Nov 29, 2017
8.320
8.700
8.320
8.650
162,112
+0.36(+4.34%)
Nov 28, 2017
8.040
8.320
7.910
8.290
221,558
+0.25(+3.11%)
Nov 27, 2017
8.260
8.350
8.020
8.040
103,426
-0.28(-3.37%)
Nov 24, 2017
8.300
8.350
8.200
8.320
27,818
+0.02(+0.24%)
Nov 22, 2017
8.340
8.550
8.290
8.300
135,865
+0.01(+0.12%)
Nov 21, 2017
8.100
8.390
8.040
8.290
149,449
+0.11(+1.34%)
Nov 20, 2017
7.630
8.200
7.531
8.180
236,436
+0.33(+4.20%)
Nov 17, 2017
7.670
8.080
7.610
7.850
90,943
+0.09(+1.16%)
Nov 16, 2017
7.500
7.800
7.500
7.760
80,917
+0.16(+2.11%)
Nov 15, 2017
7.490
7.650
7.370
7.600
66,062
+0.00(+0.00%)
Nov 14, 2017
7.510
7.600
7.470
7.600
28,142
+0.01(+0.13%)
Nov 13, 2017
7.550
7.610
7.450
7.590
122,696
+0.01(+0.13%)
Nov 10, 2017
7.450
7.640
7.450
7.580
32,041
+0.10(+1.34%)
Nov 09, 2017
7.280
7.490
7.200
7.480
84,679
+0.20(+2.75%)
Nov 08, 2017
7.380
7.520
7.210
7.280
61,267
-0.19(-2.54%)
Nov 07, 2017
7.460
7.560
7.390
7.470
99,751
-0.03(-0.40%)
Nov 06, 2017
7.500
7.560
7.392
7.500
66,587
-0.06(-0.79%)
Nov 03, 2017
7.660
7.660
7.518
7.560
39,192
-0.06(-0.79%)
Nov 02, 2017
7.490
7.650
7.490
7.620
35,637
+0.10(+1.33%)
Nov 01, 2017
7.660
7.660
7.500
7.520
74,121
-0.06(-0.79%)
Oct 31, 2017
7.580
7.730
7.500
7.580
98,931
-0.01(-0.13%)
Oct 30, 2017
7.490
7.610
7.405
7.590
141,663
+0.03(+0.40%)
Oct 27, 2017
7.410
7.740
7.320
7.560
101,818
+0.07(+0.93%)
Oct 26, 2017
7.570
7.660
7.430
7.490
24,567
+0.00(+0.00%)
Oct 25, 2017
7.570
7.630
7.320
7.490
40,236
-0.14(-1.83%)
Oct 24, 2017
7.130
7.790
7.130
7.630
201,871
+0.52(+7.31%)
Oct 23, 2017
7.270
7.270
7.020
7.110
89,679
-0.14(-1.93%)
Oct 20, 2017
7.320
7.320
7.170
7.250
60,867
+0.06(+0.83%)
Oct 19, 2017
7.370
7.500
7.180
7.190
57,204
-0.20(-2.71%)
Oct 18, 2017
7.320
7.535
7.310
7.390
77,346
+0.07(+0.96%)
Oct 17, 2017
7.420
7.440
7.320
7.320
45,420
-0.13(-1.74%)
Oct 16, 2017
7.400
7.530
7.310
7.450
67,617
+0.11(+1.50%)
Oct 13, 2017
7.300
7.450
7.300
7.340
56,275
+0.00(+0.00%)
Oct 12, 2017
7.430
7.480
7.270
7.340
51,410
-0.11(-1.48%)
Oct 11, 2017
7.390
7.500
7.390
7.450
43,931
+0.04(+0.54%)
Oct 10, 2017
7.350
7.500
7.330
7.410
159,700
+0.04(+0.54%)
Oct 09, 2017
7.390
7.470
7.330
7.370
58,038
-0.09(-1.21%)
Oct 06, 2017
7.550
7.550
7.400
7.460
34,220
-0.03(-0.40%)
Oct 05, 2017
7.440
7.575
7.400
7.490
28,371
+0.08(+1.08%)
Oct 04, 2017
7.500
7.570
7.350
7.410
29,225
-0.10(-1.33%)
Oct 03, 2017
7.560
7.570
7.450
7.510
48,621
-0.02(-0.27%)
Oct 02, 2017
7.320
7.570
7.290
7.530
148,926
+0.18(+2.45%)
Sep 29, 2017
7.810
7.830
7.340
7.350
109,614
-0.52(-6.61%)
Sep 28, 2017
7.960
8.000
7.720
7.870
65,990
-0.16(-1.99%)
Sep 27, 2017
7.910
8.110
7.820
8.030
116,653
+0.20(+2.55%)
Sep 26, 2017
7.760
7.890
7.700
7.830
95,947
+0.03(+0.38%)
Sep 25, 2017
7.700
7.820
7.700
7.800
63,449
+0.13(+1.69%)
Sep 22, 2017
7.790
7.790
7.520
7.670
73,837
-0.27(-3.40%)
Sep 21, 2017
8.010
8.020
7.800
7.940
42,411
-0.03(-0.38%)
Sep 20, 2017
7.970
8.070
7.860
7.970
129,315
-0.03(-0.38%)
Sep 19, 2017
8.100
8.100
7.980
8.000
56,028
+0.03(+0.38%)
Sep 18, 2017
7.890
7.990
7.765
7.970
114,840
+0.09(+1.14%)
Sep 15, 2017
7.770
7.910
7.680
7.880
181,448
+0.13(+1.68%)
Sep 14, 2017
7.810
7.870
7.730
7.750
43,336
+0.00(+0.00%)
Sep 13, 2017
7.680
7.860
7.680
7.750
100,811
+0.07(+0.91%)
Sep 12, 2017
7.580
7.720
7.560
7.680
79,188
+0.16(+2.13%)
Sep 11, 2017
7.590
7.590
7.500
7.520
71,883
+0.00(+0.00%)
Sep 08, 2017
7.130
7.680
7.050
7.520
95,771
+0.39(+5.47%)
Sep 07, 2017
7.500
7.500
7.100
7.130
78,782
-0.42(-5.56%)
Sep 06, 2017
7.600
7.790
7.540
7.550
71,221
+0.04(+0.53%)
Sep 05, 2017
7.300
7.540
7.250
7.510
156,019
+0.05(+0.67%)
Sep 01, 2017
7.520
7.520
7.340
7.460
52,737
-0.07(-0.93%)
Aug 31, 2017
7.630
7.750
7.490
7.530
90,782
-0.07(-0.92%)
Aug 30, 2017
7.500
7.650
7.260
7.600
90,419
+0.07(+0.93%)
Aug 29, 2017
7.490
7.580
7.351
7.530
43,242
-0.05(-0.66%)
Aug 28, 2017
7.480
7.600
7.335
7.580
63,126
+0.05(+0.66%)
Aug 25, 2017
7.570
7.670
7.420
7.530
91,171
-0.08(-1.05%)
Aug 24, 2017
7.600
7.660
7.450
7.610
42,736
+0.03(+0.40%)
Aug 23, 2017
7.620
7.770
7.480
7.580
78,578
-0.11(-1.43%)
Aug 22, 2017
7.760
7.800
7.560
7.690
65,258
+0.03(+0.39%)
Aug 21, 2017
7.690
7.910
7.617
7.660
68,960
-0.04(-0.52%)
Aug 18, 2017
7.670
7.770
7.650
7.700
110,840
+0.00(+0.00%)
Aug 17, 2017
7.820
7.870
7.700
7.700
88,567
-0.16(-2.04%)
Aug 16, 2017
7.950
8.060
7.850
7.860
46,273
-0.09(-1.13%)
Aug 15, 2017
8.020
8.035
7.825
7.950
46,341
-0.09(-1.12%)
Aug 14, 2017
8.000
8.070
7.950
8.040
100,278
+0.09(+1.13%)
Aug 11, 2017
7.880
8.120
7.750
7.950
90,434
-0.03(-0.38%)
Aug 10, 2017
7.990
8.160
7.900
7.980
76,958
-0.08(-0.99%)
Aug 09, 2017
8.120
8.290
7.980
8.060
137,186
-0.29(-3.47%)
Aug 08, 2017
8.030
8.600
8.030
8.350
247,561
+0.20(+2.45%)
Aug 07, 2017
7.790
8.200
7.790
8.150
83,927
+0.13(+1.62%)
Aug 04, 2017
7.830
8.140
7.710
8.020
398,786
+0.17(+2.17%)
Aug 03, 2017
7.940
8.000
7.750
7.850
103,918
-0.12(-1.51%)
Aug 02, 2017
8.030
8.110
7.920
7.970
51,486
-0.12(-1.48%)
Aug 01, 2017
8.060
8.150
7.940
8.090
84,454
+0.04(+0.50%)
Jul 31, 2017
8.100
8.870
7.905
8.050
204,751
-0.03(-0.37%)
Jul 28, 2017
7.800
8.100
7.800
8.080
58,439
+0.19(+2.41%)
Jul 27, 2017
7.920
8.040
7.820
7.890
53,893
-0.05(-0.63%)
Jul 26, 2017
8.070
8.100
7.910
7.940
62,617
-0.13(-1.61%)
Jul 25, 2017
7.900
8.180
7.800
8.070
131,421
+0.20(+2.54%)
Jul 24, 2017
7.630
7.890
7.580
7.870
61,984
+0.17(+2.21%)
Jul 21, 2017
7.950
7.950
7.660
7.700
128,666
-0.16(-2.04%)
Jul 20, 2017
7.720
7.880
7.620
7.860
65,395
+0.11(+1.42%)
Jul 19, 2017
7.780
7.880
7.730
7.750
53,954
-0.06(-0.77%)
Jul 18, 2017
7.720
7.890
7.644
7.810
73,169
+0.05(+0.64%)
Jul 17, 2017
7.660
7.800
7.560
7.760
69,470
+0.08(+1.04%)
Jul 14, 2017
7.520
7.800
7.520
7.680
86,891
+0.02(+0.26%)
Jul 13, 2017
7.400
7.740
7.400
7.660
80,925
+0.21(+2.82%)
Jul 12, 2017
7.240
7.500
7.080
7.450
69,129
+0.20(+2.76%)
Jul 11, 2017
7.250
7.280
7.060
7.250
59,374
+0.05(+0.69%)
Jul 10, 2017
7.300
7.400
7.190
7.200
81,576
-0.08(-1.10%)
Jul 07, 2017
6.720
7.300
6.710
7.280
109,472
+0.54(+8.01%)
Jul 06, 2017
6.720
6.980
6.700
6.740
66,000
-0.06(-0.88%)
Jul 05, 2017
6.980
7.040
6.790
6.800
80,623
-0.21(-3.00%)
Jul 03, 2017
7.310
7.340
6.820
7.010
135,547
-0.37(-5.01%)
Jun 30, 2017
7.320
7.830
7.280
7.380
316,604
+0.10(+1.37%)
Jun 29, 2017
7.190
7.400
7.170
7.280
60,348
+0.10(+1.39%)
Jun 28, 2017
7.030
7.260
7.020
7.180
55,506
+0.18(+2.57%)
Jun 27, 2017
6.990
7.100
6.990
7.000
42,456
-0.01(-0.14%)
Jun 26, 2017
7.040
7.111
7.000
7.010
37,839
-0.01(-0.14%)
Jun 23, 2017
6.970
7.080
6.880
7.020
117,886
+0.10(+1.45%)
Jun 22, 2017
6.870
6.970
6.870
6.920
24,569
+0.02(+0.29%)
Jun 21, 2017
7.050
7.084
6.900
6.900
55,200
-0.14(-1.99%)
Jun 20, 2017
7.220
7.230
7.020
7.040
50,306
-0.21(-2.90%)
Jun 19, 2017
7.040
7.300
6.981
7.250
85,566
+0.25(+3.57%)
Jun 16, 2017
7.000
7.070
6.860
7.000
139,012
-0.10(-1.41%)
Jun 15, 2017
7.060
7.309
7.020
7.100
74,639
-0.07(-0.98%)
Jun 14, 2017
7.120
7.190
6.965
7.170
60,894
+0.04(+0.56%)
Jun 13, 2017
7.140
7.220
7.040
7.130
73,899
+0.03(+0.42%)
Jun 12, 2017
6.940
7.290
6.930
7.100
137,837
+0.14(+2.01%)
Jun 09, 2017
6.740
7.090
6.700
6.960
152,113
+0.28(+4.19%)
Jun 08, 2017
6.310
6.810
6.310
6.680
63,650
+0.35(+5.53%)
Jun 07, 2017
6.400
6.420
6.300
6.330
91,807
-0.01(-0.16%)
Jun 06, 2017
6.490
6.530
6.270
6.340
52,571
-0.13(-2.01%)
Jun 05, 2017
6.860
6.860
6.380
6.470
121,146
-0.34(-4.99%)
Jun 02, 2017
6.420
7.120
6.420
6.810
206,929
+0.39(+6.07%)
Jun 01, 2017
6.300
6.440
6.210
6.420
104,580
+0.21(+3.38%)
May 31, 2017
6.180
6.250
6.100
6.210
75,251
+0.03(+0.49%)
May 30, 2017
6.100
6.230
6.060
6.180
50,741
+0.02(+0.32%)
May 26, 2017
6.200
6.260
6.130
6.160
69,457
-0.09(-1.44%)
May 25, 2017
6.190
6.310
6.120
6.250
61,983
+0.08(+1.30%)
May 24, 2017
6.220
6.320
6.110
6.170
64,456
-0.05(-0.80%)
May 23, 2017
6.100
6.260
6.010
6.220
157,313
+0.14(+2.30%)
May 22, 2017
6.060
6.140
6.010
6.080
62,544
+0.01(+0.16%)
May 19, 2017
6.000
6.150
5.950
6.070
150,753
+0.06(+1.00%)
May 18, 2017
6.010
6.180
5.910
6.010
111,073
-0.04(-0.66%)
May 17, 2017
6.160
6.270
6.030
6.050
167,739
-0.18(-2.89%)
May 16, 2017
6.050
6.300
6.050
6.230
173,992
+0.18(+2.98%)
May 15, 2017
5.960
6.230
5.940
6.050
126,624
+0.10(+1.68%)
May 12, 2017
5.950
6.190
5.900
5.950
367,411
+0.00(+0.00%)
May 11, 2017
6.000
6.140
5.940
5.950
354,668
-0.08(-1.33%)
May 10, 2017
5.950
6.060
5.890
6.030
98,002
+0.08(+1.34%)
May 09, 2017
6.300
6.320
5.860
5.950
266,102
-0.30(-4.80%)
May 08, 2017
6.730
6.730
6.220
6.250
181,972
-0.47(-6.99%)
May 05, 2017
6.870
6.870
6.700
6.720
68,715
-0.21(-3.03%)
May 04, 2017
6.630
6.940
6.630
6.930
82,907
+0.22(+3.28%)
May 03, 2017
6.790
6.870
6.630
6.710
96,907
-0.05(-0.74%)
May 02, 2017
6.920
7.010
6.710
6.760
120,079
+0.00(+0.00%)
May 01, 2017
6.970
7.000
6.710
6.760
94,682
-0.29(-4.11%)
Apr 28, 2017
7.090
7.280
6.930
7.050
282,278
-0.05(-0.70%)
Apr 27, 2017
6.530
7.120
6.360
7.100
313,188
+0.55(+8.40%)
Apr 26, 2017
6.500
6.780
6.430
6.550
364,707
+0.04(+0.61%)
Apr 25, 2017
6.430
6.660
6.400
6.510
116,561
+0.14(+2.20%)
Apr 24, 2017
6.360
6.430
6.250
6.370
62,686
+0.15(+2.41%)
Apr 21, 2017
6.250
6.390
6.110
6.220
202,275
-0.07(-1.11%)
Apr 20, 2017
6.290
6.710
6.240
6.290
161,486
+0.04(+0.64%)
Apr 19, 2017
6.210
6.290
6.210
6.250
82,262
+0.05(+0.81%)
Apr 18, 2017
6.130
6.300
6.130
6.200
113,221
-0.02(-0.32%)
Apr 17, 2017
6.190
6.260
6.100
6.220
95,340
+0.05(+0.81%)
Apr 13, 2017
6.140
6.250
6.100
6.170
99,243
+0.05(+0.82%)
Apr 12, 2017
6.520
6.530
6.110
6.120
171,956
-0.45(-6.85%)
Apr 11, 2017
6.620
6.730
6.550
6.570
212,989
-0.07(-1.05%)
Apr 10, 2017
6.880
6.990
6.610
6.640
190,852
-0.23(-3.35%)
Apr 07, 2017
6.820
7.050
6.810
6.870
293,484
-0.01(-0.15%)
Apr 06, 2017
7.100
7.100
6.760
6.880
241,786
-0.27(-3.78%)
Apr 05, 2017
7.250
7.340
7.110
7.150
91,209
-0.03(-0.42%)
Apr 04, 2017
7.130
7.220
7.030
7.180
74,537
+0.02(+0.28%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.